Renalytix (Reg S) (RENX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renalytix (Reg S)

Date Open High Low Close* Volume
12/03/2024 22.50p 33.00p 22.50p 32.00p 3193625
11/03/2024 39.50p 40.50p 36.25p 40.00p 583950
08/03/2024 41.50p 44.67p 39.00p 39.50p 1132650
07/03/2024 42.00p 43.75p 40.50p 41.00p 680873
06/03/2024 48.00p 48.95p 40.29p 42.00p 1103661
05/03/2024 57.50p 57.50p 44.36p 47.10p 2529577
04/03/2024 47.50p 71.00p 47.50p 50.40p 9015247
01/03/2024 41.50p 45.00p 38.44p 40.00p 1709062
29/02/2024 30.00p 43.00p 30.00p 40.50p 1881301
28/02/2024 29.00p 31.80p 29.00p 30.00p 111168
27/02/2024 26.00p 29.94p 25.64p 28.50p 124993
26/02/2024 27.00p 27.33p 25.53p 26.25p 88572
23/02/2024 26.00p 29.00p 24.50p 27.00p 124089
22/02/2024 25.50p 26.70p 25.00p 26.00p 76250
21/02/2024 28.50p 28.96p 25.50p 25.50p 258573
20/02/2024 33.50p 33.60p 28.00p 28.00p 194414
19/02/2024 28.50p 34.17p 28.10p 33.50p 316019
16/02/2024 29.75p 30.75p 27.00p 28.50p 307610
15/02/2024 45.00p 45.00p 28.53p 32.00p 1830463
14/02/2024 52.00p 52.48p 40.00p 45.50p 2437293
13/02/2024 56.50p 74.90p 37.23p 38.25p 6060032
12/02/2024 13.75p 52.00p 13.75p 46.00p 1847346
09/02/2024 11.25p 14.00p 10.38p 14.00p 2082351
08/02/2024 10.75p 10.75p 10.00p 10.25p 34303
07/02/2024 10.75p 11.00p 10.16p 10.75p 59455
06/02/2024 10.75p 11.00p 10.50p 10.75p 11083
05/02/2024 10.75p 10.77p 10.50p 10.75p 80016
02/02/2024 11.25p 11.25p 10.50p 10.75p 92263
01/02/2024 11.50p 11.50p 10.61p 11.25p 43060
31/01/2024 11.50p 11.75p 11.05p 11.75p 4783
30/01/2024 11.50p 11.75p 11.00p 11.75p 63769
29/01/2024 11.50p 11.80p 11.00p 11.00p 73573
26/01/2024 11.75p 12.25p 11.00p 11.75p 35402
25/01/2024 11.75p 12.25p 11.22p 11.75p 14506
24/01/2024 11.75p 12.25p 11.22p 11.75p 10982
23/01/2024 11.75p 12.35p 11.21p 11.75p 34026
22/01/2024 11.75p 11.95p 11.00p 11.50p 145216
19/01/2024 12.25p 12.25p 10.50p 11.25p 181545
18/01/2024 12.25p 12.25p 12.25p 12.25p 6270
17/01/2024 13.00p 13.35p 12.00p 12.25p 82074
16/01/2024 13.00p 13.50p 12.77p 13.00p 15726
15/01/2024 13.00p 13.75p 12.10p 13.00p 1073
12/01/2024 13.00p 13.70p 12.17p 13.00p 41432
11/01/2024 13.50p 13.95p 13.00p 13.00p 70378
10/01/2024 15.50p 16.00p 13.50p 13.50p 342050
09/01/2024 16.50p 16.50p 14.50p 15.50p 40744
08/01/2024 16.50p 16.50p 15.00p 16.50p 120851
05/01/2024 16.50p 16.50p 14.95p 16.50p 53230
04/01/2024 16.50p 16.50p 15.00p 15.00p 86249
03/01/2024 16.50p 17.85p 15.20p 15.20p 316135
02/01/2024 15.50p 15.80p 15.00p 15.50p 72970
29/12/2023 16.50p 16.50p 15.06p 15.50p 25644
28/12/2023 19.00p 19.00p 15.11p 16.50p 203336
27/12/2023 14.00p 20.88p 13.63p 18.00p 389014
22/12/2023 14.00p 14.75p 13.00p 14.70p 73402
21/12/2023 14.00p 15.00p 13.31p 14.00p 19261
20/12/2023 14.00p 14.75p 13.00p 14.00p 15322
19/12/2023 15.50p 15.50p 13.00p 14.00p 45973
18/12/2023 15.50p 15.95p 14.00p 15.50p 13701
15/12/2023 15.50p 15.95p 15.00p 15.50p 37483
14/12/2023 15.50p 15.70p 15.00p 15.50p 34838
13/12/2023 15.50p 16.00p 15.00p 15.50p 70794
12/12/2023 15.50p 15.95p 15.00p 15.50p 67715
11/12/2023 16.00p 16.80p 15.25p 15.50p 40930
08/12/2023 16.00p 16.56p 15.25p 16.00p 2521
07/12/2023 16.00p 16.90p 15.25p 16.00p 21029
06/12/2023 18.00p 18.00p 15.00p 16.00p 42005
05/12/2023 18.00p 18.00p 16.00p 18.00p 14936
04/12/2023 19.00p 19.00p 15.00p 18.00p 65096
01/12/2023 21.00p 22.50p 18.20p 19.00p 75942
30/11/2023 21.50p 23.00p 19.00p 21.00p 66975
29/11/2023 22.00p 24.00p 20.25p 21.50p 16405
28/11/2023 22.50p 22.50p 20.00p 22.00p 17529
27/11/2023 22.50p 25.00p 20.23p 22.50p 53708
24/11/2023 21.00p 24.90p 20.04p 22.50p 16194
23/11/2023 21.00p 21.96p 20.75p 21.00p 14146
22/11/2023 22.50p 22.50p 20.57p 21.00p 83231
21/11/2023 23.50p 23.95p 22.00p 22.50p 39931
20/11/2023 24.50p 25.00p 22.06p 23.50p 57456
17/11/2023 24.50p 24.98p 24.02p 24.50p 26954
16/11/2023 23.50p 24.94p 22.54p 24.50p 17524
15/11/2023 27.50p 27.50p 20.00p 23.00p 462757
14/11/2023 37.50p 37.50p 25.00p 27.50p 479011
13/11/2023 38.00p 40.00p 35.00p 37.50p 19392
10/11/2023 38.00p 39.00p 35.58p 38.00p 5765
09/11/2023 38.00p 39.00p 36.50p 38.00p 18252
08/11/2023 38.50p 40.00p 38.00p 38.50p 5538
07/11/2023 38.50p 40.00p 37.00p 38.50p 30990
06/11/2023 42.00p 42.00p 36.00p 38.50p 68688
03/11/2023 42.50p 42.50p 40.00p 42.00p 17852
02/11/2023 42.50p 42.50p 40.00p 42.50p 3306
01/11/2023 42.50p 42.50p 40.00p 42.50p 26166
31/10/2023 42.50p 42.50p 40.50p 42.50p 8923
30/10/2023 42.50p 43.00p 41.00p 42.50p 23542
27/10/2023 42.50p 43.25p 40.00p 40.00p 78631
26/10/2023 42.50p 45.00p 40.00p 41.00p 26280
25/10/2023 43.00p 45.00p 40.10p 41.00p 182919
24/10/2023 47.00p 47.30p 42.00p 42.00p 136958
23/10/2023 52.50p 52.50p 47.00p 48.50p 89518
20/10/2023 47.50p 53.00p 46.75p 52.50p 122799
19/10/2023 47.50p 48.00p 45.10p 47.50p 5600
18/10/2023 48.50p 48.50p 45.68p 47.50p 32059
17/10/2023 47.50p 49.50p 46.10p 48.00p 79412
16/10/2023 47.50p 49.50p 45.10p 47.50p 21185
13/10/2023 47.50p 49.50p 45.10p 47.50p 16428
12/10/2023 43.50p 49.50p 43.50p 47.50p 98043
11/10/2023 47.50p 47.50p 41.50p 42.50p 83319
10/10/2023 47.50p 48.40p 45.00p 47.50p 10267
09/10/2023 47.50p 50.75p 45.00p 47.50p 104604
06/10/2023 52.50p 52.50p 45.00p 47.50p 144507
05/10/2023 57.50p 57.50p 50.10p 52.50p 39354
04/10/2023 62.50p 65.00p 51.00p 57.50p 153064
03/10/2023 64.00p 81.45p 60.00p 62.50p 567136
02/10/2023 61.50p 64.45p 59.50p 62.50p 23059
29/09/2023 57.50p 62.00p 56.00p 60.50p 67946
28/09/2023 77.50p 79.90p 55.00p 57.50p 257854
27/09/2023 82.50p 83.00p 75.00p 77.50p 44865
26/09/2023 82.50p 82.50p 82.37p 82.50p 6415
25/09/2023 85.00p 89.80p 81.00p 82.50p 71747
22/09/2023 82.50p 90.00p 82.50p 85.00p 32308
21/09/2023 82.50p 85.00p 81.00p 82.50p 8989
20/09/2023 85.00p 87.00p 80.00p 85.40p 26796
19/09/2023 86.00p 88.00p 83.00p 86.00p 5812
18/09/2023 86.00p 89.40p 82.50p 86.00p 32162
15/09/2023 87.50p 87.50p 82.00p 86.00p 41346
14/09/2023 87.50p 88.00p 85.00p 87.50p 23143
13/09/2023 90.00p 94.00p 85.20p 90.00p 17828
12/09/2023 95.00p 95.00p 85.00p 90.00p 84040
11/09/2023 100.00p 103.50p 94.50p 95.50p 35091
08/09/2023 100.00p 105.00p 97.00p 100.00p 14020
07/09/2023 105.50p 107.50p 97.50p 100.00p 49582
06/09/2023 110.00p 110.00p 101.67p 105.50p 24121
05/09/2023 110.00p 115.00p 106.50p 110.00p 28776
04/09/2023 115.00p 117.95p 107.00p 110.00p 57102
01/09/2023 120.00p 121.00p 115.00p 115.00p 10342
31/08/2023 120.00p 125.00p 115.10p 120.00p 13646
30/08/2023 120.00p 125.00p 117.80p 120.00p 23488
29/08/2023 110.00p 125.00p 110.00p 120.00p 38837
25/08/2023 107.50p 110.00p 106.00p 110.00p 16215
24/08/2023 107.50p 109.00p 101.00p 107.00p 55660
23/08/2023 107.50p 110.00p 105.00p 106.00p 28649
22/08/2023 97.50p 108.80p 97.50p 107.50p 72200
21/08/2023 97.50p 100.00p 95.00p 97.50p 21824
18/08/2023 100.50p 100.50p 95.00p 97.50p 18291
17/08/2023 102.50p 102.50p 96.18p 100.50p 7454
16/08/2023 102.50p 102.50p 100.00p 102.50p 13549
15/08/2023 105.00p 105.00p 100.00p 102.50p 17912
14/08/2023 107.50p 107.50p 101.00p 105.00p 99373
11/08/2023 107.50p 109.90p 105.00p 107.50p 14092
10/08/2023 107.50p 109.90p 105.00p 107.50p 22236
09/08/2023 107.50p 109.90p 104.25p 107.50p 41278
08/08/2023 107.50p 108.90p 105.50p 107.50p 37881
07/08/2023 107.50p 109.50p 106.25p 107.50p 5987
04/08/2023 110.00p 112.50p 105.25p 107.50p 6307
03/08/2023 110.00p 112.50p 105.20p 110.00p 18544
02/08/2023 110.00p 113.70p 105.00p 107.50p 17594
01/08/2023 115.00p 118.00p 108.25p 110.00p 19052
31/07/2023 112.50p 115.00p 110.75p 115.00p 43885
28/07/2023 117.50p 117.50p 110.10p 112.50p 51696
27/07/2023 117.50p 119.00p 115.00p 117.50p 46333
26/07/2023 122.50p 124.50p 116.30p 117.50p 20172
25/07/2023 125.00p 127.90p 120.00p 122.50p 55127
24/07/2023 130.00p 134.00p 125.00p 125.00p 51220
21/07/2023 125.00p 134.00p 125.00p 130.00p 192006
20/07/2023 125.00p 125.00p 115.75p 120.00p 40564
19/07/2023 127.50p 129.00p 121.00p 125.00p 40943
18/07/2023 127.50p 133.30p 126.00p 127.50p 128050
17/07/2023 135.00p 138.00p 121.88p 127.00p 147470
14/07/2023 145.00p 146.55p 131.50p 135.00p 88327
13/07/2023 140.00p 150.00p 140.00p 145.00p 344420
12/07/2023 122.50p 144.00p 117.50p 135.00p 777123
11/07/2023 122.50p 125.00p 116.00p 120.00p 200478
10/07/2023 117.50p 125.00p 117.50p 125.00p 336210
07/07/2023 105.00p 120.00p 105.00p 117.50p 100235
06/07/2023 102.50p 108.85p 102.25p 105.00p 29393
05/07/2023 115.00p 116.75p 100.33p 102.50p 165171
04/07/2023 115.00p 118.50p 112.00p 115.00p 220958
03/07/2023 112.50p 119.00p 111.25p 115.00p 382516
30/06/2023 85.00p 125.00p 85.00p 112.50p 965829
29/06/2023 77.50p 77.50p 71.11p 75.00p 41633
28/06/2023 80.00p 80.00p 75.00p 77.50p 14049
27/06/2023 82.50p 82.50p 75.00p 80.00p 62196
26/06/2023 82.50p 82.50p 79.04p 82.50p 7673
23/06/2023 82.50p 82.60p 77.55p 82.50p 10692
22/06/2023 82.50p 82.50p 80.00p 82.50p 25163
21/06/2023 82.50p 83.25p 80.10p 82.50p 15267
20/06/2023 82.50p 83.37p 81.55p 82.50p 15503
19/06/2023 82.50p 83.49p 81.65p 82.50p 6135
16/06/2023 82.50p 83.99p 81.50p 82.50p 54937
15/06/2023 82.50p 84.00p 81.00p 82.50p 25238
14/06/2023 82.50p 84.00p 81.66p 82.50p 11134
13/06/2023 82.50p 84.00p 81.00p 82.50p 54439
12/06/2023 82.50p 84.50p 78.85p 82.50p 23060
09/06/2023 87.50p 88.00p 81.11p 82.50p 25085
08/06/2023 87.50p 88.75p 85.50p 87.50p 12225
07/06/2023 87.50p 88.75p 85.00p 87.50p 8977
06/06/2023 87.50p 88.80p 85.00p 87.50p 3263
05/06/2023 87.50p 89.90p 85.00p 87.50p 189904
02/06/2023 87.50p 89.90p 85.10p 87.50p 55237
01/06/2023 87.50p 89.90p 85.10p 87.50p 76400

*Close Price adjusted for both dividends and splits